Text S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	59.300	59.500	58.000	58.050	48.336	39,756
2025-05-13	59.250	59.900	58.600	59.350	49.419	67,931
2025-05-12	58.250	59.450	58.250	59.050	49.169	77,210
2025-05-09	55.000	57.600	55.000	57.400	47.795	53,015
2025-05-08	55.150	55.300	54.500	54.950	45.755	16,590
2025-05-07	54.850	55.700	54.400	54.550	45.422	34,354
2025-05-06	55.900	55.950	53.600	54.850	45.672	39,078
2025-05-05	56.300	56.450	55.350	55.600	46.296	35,286
2025-05-02	55.050	56.250	54.250	56.250	46.838	40,816
2025-04-30	54.350	55.600	53.550	54.000	44.964	62,068
2025-04-29	53.400	54.400	53.200	53.850	44.839	90,795
2025-04-28	52.700	53.750	52.450	53.100	44.215	43,736
2025-04-25	52.700	53.050	51.900	52.650	43.840	37,127
2025-04-24	53.650	53.650	52.350	52.700	43.882	18,865
2025-04-23	50.850	53.850	50.500	53.800	44.798	77,242
2025-04-22	50.250	50.650	49.660	50.650	42.175	41,148
2025-04-17	50.800	50.800	49.940	50.200	41.800	15,519
2025-04-16	50.950	50.950	50.000	50.750	42.258	24,008
2025-04-15	51.150	51.550	50.200	50.900	42.383	26,975
2025-04-14	50.900	51.800	50.600	51.150	42.591	30,247
2025-04-11	50.900	51.000	49.660	50.150	41.758	38,714
2025-04-10	51.050	51.800	49.360	50.500	42.050	46,912
2025-04-09	49.940	50.600	48.400	49.000	40.801	46,532
2025-04-08	49.380	51.100	49.380	50.700	42.216	64,110
2025-04-07	46.100	49.200	45.700	48.660	40.518	73,127
2025-04-04	49.200	50.300	47.540	48.000	39.968	120,686
2025-04-03	50.000	51.300	48.820	49.200	40.967	108,187
2025-04-02	50.600	51.800	50.600	51.300	42.716	27,916
2025-04-01	53.000	53.000	50.200	50.600	42.133	104,785
2025-03-31	55.900	55.900	52.900	52.900	44.048	55,673
2025-03-28	55.500	56.900	55.000	55.900	46.546	43,828
2025-03-27	55.200	55.500	54.200	55.500	46.213	41,842
2025-03-26	55.500	55.700	54.600	55.200	45.963	175,219
2025-03-25	55.500	55.900	54.700	55.500	46.213	34,859
2025-03-24	55.000	55.500	54.600	55.400	46.130	37,536
2025-03-21	54.700	55.000	53.600	54.600	45.464	42,574
2025-03-20	55.000	55.000	53.600	54.600	45.464	48,926
2025-03-19	54.800	55.000	54.100	54.500	45.380	23,087
2025-03-18	55.100	55.200	54.400	54.400	45.297	76,635
2025-03-17	54.900	55.500	54.100	55.100	45.880	57,325
2025-03-14	53.200	55.300	52.800	54.200	45.131	119,304
2025-03-13	51.000	53.400	50.500	52.400	43.632	116,155
2025-03-12	48.350	50.700	48.000	50.500	42.050	104,800
2025-03-11	49.000	49.550	48.100	48.350	40.260	79,821
2025-03-10	50.800	51.300	48.700	49.100	40.884	137,687
2025-03-07	50.700	51.600	50.000	50.800	42.300	57,911
2025-03-06	51.000	51.600	50.100	50.600	42.133	53,871
2025-03-05	50.400	51.600	50.400	51.000	42.466	78,327
2025-03-04	52.900	53.000	49.800	49.900	41.550	222,857
2025-03-03	55.100	55.800	52.800	52.900	44.048	116,159
2025-02-28	56.000	56.000	54.400	55.200	45.963	99,613
2025-02-27	58.000	58.000	56.300	56.400	46.962	61,867
2025-02-26	57.500	58.100	56.900	57.900	48.211	25,831
2025-02-25	56.700	57.700	56.600	57.100	47.545	28,745
2025-02-24	58.500	58.800	56.500	57.000	47.462	57,206
2025-02-21	59.200	59.500	57.800	58.400	48.628	77,195
2025-02-20	58.000	59.300	57.200	59.200	49.294	46,321
2025-02-19	59.000	59.500	57.500	57.500	47.878	50,867
2025-02-18	57.300	59.000	57.300	59.000	49.127	50,385
2025-02-17	58.600	59.000	57.100	57.300	47.712	58,349

← NewerPage 7 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	2.1300 PLN
2026-07-21	0.9800 PLN
2026-02-06	1.1500 PLN
2025-09-17	2.8900 PLN
2025-07-22	1.5100 PLN
2024-12-23	1.6600 PLN
2024-08-28	2.7600 PLN
2024-07-22	1.5900 PLN
2024-01-05	1.6300 PLN
2023-08-24	3.0300 PLN
2023-07-27	1.4600 PLN
2022-12-28	1.4600 PLN
2022-08-24	2.1200 PLN
2022-07-28	1.1400 PLN
2021-12-23	1.1400 PLN
2021-08-24	1.9100 PLN
2021-07-19	0.8900 PLN
2020-12-30	0.8900 PLN
2020-08-24	1.2800 PLN
2020-07-29	0.6000 PLN
2019-12-30	0.6000 PLN
2019-08-13	0.8700 PLN
2019-07-25	0.5400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.